Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BNY Mellon Strategic Municipals, Inc. - Common Stock (NY: LEO )

6.020 +0.050 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2015 5.020 5.033 4.988 5.026 301,995 +0.03(+0.64%)
Jun 29, 2015 5.026 5.026 4.982 4.994 195,920 -0.04(-0.88%)
Jun 26, 2015 5.052 5.052 5.033 5.039 111,069 -0.02(-0.38%)
Jun 25, 2015 5.052 5.064 5.033 5.058 100,766 +0.01(+0.25%)
Jun 24, 2015 5.064 5.071 5.039 5.045 109,681 -0.01(-0.25%)
Jun 23, 2015 5.039 5.071 5.020 5.058 119,872 +0.02(+0.50%)
Jun 22, 2015 5.064 5.064 5.025 5.033 90,490 -0.02(-0.49%)
Jun 19, 2015 5.058 5.071 5.039 5.058 77,600 -0.01(-0.13%)
Jun 18, 2015 5.020 5.064 5.020 5.064 121,975 +0.04(+0.76%)
Jun 17, 2015 5.039 5.039 5.014 5.026 147,465 +0.00(+0.00%)
Jun 16, 2015 5.026 5.045 5.001 5.026 125,185 -0.01(-0.13%)
Jun 15, 2015 4.994 5.033 4.988 5.033 116,553 +0.06(+1.28%)
Jun 12, 2015 4.988 5.026 4.969 4.969 208,650 -0.01(-0.26%)
Jun 11, 2015 4.969 4.988 4.964 4.982 258,028 +0.01(+0.13%)
Jun 10, 2015 4.982 5.001 4.963 4.975 225,436 -0.02(-0.38%)
Jun 09, 2015 5.007 5.011 4.944 4.994 339,105 -0.02(-0.34%)
Jun 08, 2015 5.024 5.037 5.012 5.012 245,364 -0.03(-0.63%)
Jun 05, 2015 5.043 5.043 5.018 5.043 276,400 -0.03(-0.50%)
Jun 04, 2015 5.088 5.100 5.056 5.069 326,518 -0.02(-0.37%)
Jun 03, 2015 5.107 5.119 5.088 5.088 235,863 -0.03(-0.62%)
Jun 02, 2015 5.119 5.138 5.100 5.119 160,563 +0.00(+0.00%)
Jun 01, 2015 5.144 5.157 5.119 5.119 227,708 -0.02(-0.37%)
May 29, 2015 5.151 5.151 5.125 5.138 130,213 +0.00(+0.00%)
May 28, 2015 5.144 5.151 5.113 5.138 128,831 -0.01(-0.12%)
May 27, 2015 5.125 5.144 5.120 5.144 55,684 +0.03(+0.58%)
May 26, 2015 5.119 5.132 5.094 5.115 119,868 -0.00(-0.08%)
May 22, 2015 5.138 5.119 5.119 5.119 112,677 -0.01(-0.12%)
May 21, 2015 5.125 5.157 5.125 5.125 137,621 -0.01(-0.12%)
May 20, 2015 5.138 5.144 5.107 5.132 137,466 +0.00(+0.00%)
May 19, 2015 5.151 5.155 5.081 5.132 335,158 -0.03(-0.61%)
May 18, 2015 5.170 5.176 5.125 5.163 228,775 -0.02(-0.37%)
May 15, 2015 5.170 5.182 5.163 5.182 101,741 +0.03(+0.49%)
May 14, 2015 5.144 5.176 5.144 5.157 136,382 +0.01(+0.12%)
May 13, 2015 5.138 5.157 5.125 5.151 198,124 +0.01(+0.12%)
May 12, 2015 5.107 5.170 5.088 5.144 211,443 +0.03(+0.49%)
May 11, 2015 5.195 5.195 5.100 5.119 304,606 -0.07(-1.31%)
May 08, 2015 5.187 5.199 5.172 5.187 155,054 +0.02(+0.37%)
May 07, 2015 5.155 5.168 5.143 5.168 137,141 +0.01(+0.24%)
May 06, 2015 5.212 5.212 5.143 5.155 289,502 -0.06(-1.21%)
May 05, 2015 5.199 5.218 5.193 5.218 141,516 +0.02(+0.36%)
May 04, 2015 5.218 5.218 5.193 5.199 142,650 +0.00(+0.00%)
May 01, 2015 5.225 5.225 5.199 5.199 157,505 -0.03(-0.60%)
Apr 30, 2015 5.231 5.237 5.206 5.231 144,783 +0.00(+0.00%)
Apr 29, 2015 5.218 5.231 5.206 5.231 192,557 +0.01(+0.10%)
Apr 28, 2015 5.231 5.237 5.218 5.226 97,118 +0.00(+0.02%)
Apr 27, 2015 5.237 5.256 5.218 5.225 283,556 +0.01(+0.12%)
Apr 24, 2015 5.225 5.225 5.206 5.218 107,417 -0.01(-0.24%)
Apr 23, 2015 5.218 5.244 5.218 5.231 112,107 +0.01(+0.12%)
Apr 22, 2015 5.237 5.243 5.206 5.225 100,888 +0.00(+0.00%)
Apr 21, 2015 5.244 5.244 5.218 5.225 106,623 -0.03(-0.48%)
Apr 20, 2015 5.218 5.259 5.218 5.250 160,657 +0.03(+0.48%)
Apr 17, 2015 5.212 5.231 5.206 5.225 160,182 +0.00(+0.00%)
Apr 16, 2015 5.218 5.225 5.206 5.225 69,953 +0.02(+0.36%)
Apr 15, 2015 5.250 5.256 5.206 5.206 220,137 -0.04(-0.84%)
Apr 14, 2015 5.212 5.256 5.212 5.250 269,583 +0.04(+0.72%)
Apr 13, 2015 5.206 5.218 5.168 5.212 217,698 +0.02(+0.40%)
Apr 10, 2015 5.198 5.216 5.185 5.191 107,134 -0.01(-0.12%)
Apr 09, 2015 5.210 5.216 5.191 5.198 162,892 -0.02(-0.36%)
Apr 08, 2015 5.204 5.223 5.198 5.216 102,895 +0.02(+0.36%)
Apr 07, 2015 5.166 5.235 5.166 5.198 240,767 +0.03(+0.48%)
Apr 06, 2015 5.210 5.229 5.173 5.173 181,448 -0.03(-0.52%)
Apr 02, 2015 5.229 5.200 5.200 5.200 151,386 -0.04(-0.68%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.